Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.84 | 34.79 | 33.82 | 34.63 | 8,224,720 | +0.80(+2.36%) |
Sep 29, 2009 | 34.47 | 34.47 | 33.82 | 33.83 | 4,240,144 | -0.63(-1.82%) |
Sep 28, 2009 | 33.92 | 34.52 | 33.81 | 34.45 | 3,024,671 | +0.58(+1.71%) |
Sep 25, 2009 | 33.89 | 34.22 | 33.82 | 33.87 | 3,504,770 | -0.11(-0.31%) |
Sep 24, 2009 | 34.18 | 34.40 | 33.97 | 33.98 | 4,038,653 | -0.14(-0.41%) |
Sep 23, 2009 | 33.89 | 34.56 | 33.72 | 34.12 | 5,866,909 | +0.29(+0.85%) |
Sep 22, 2009 | 33.90 | 33.96 | 33.69 | 33.83 | 3,168,153 | +0.08(+0.23%) |
Sep 21, 2009 | 33.93 | 33.93 | 33.63 | 33.76 | 3,310,819 | -0.22(-0.66%) |
Sep 18, 2009 | 33.65 | 34.09 | 33.55 | 33.98 | 5,292,723 | +0.42(+1.26%) |
Sep 17, 2009 | 33.76 | 33.83 | 33.52 | 33.56 | 5,360,617 | -0.26(-0.78%) |
Sep 16, 2009 | 33.91 | 33.96 | 33.69 | 33.82 | 6,878,325 | -0.05(-0.14%) |
Sep 15, 2009 | 34.06 | 34.07 | 33.78 | 33.87 | 5,354,657 | -0.21(-0.60%) |
Sep 14, 2009 | 34.24 | 34.32 | 33.99 | 34.07 | 4,751,069 | -0.27(-0.79%) |
Sep 11, 2009 | 34.36 | 34.50 | 34.16 | 34.34 | 3,398,517 | +0.03(+0.09%) |
Sep 10, 2009 | 34.06 | 34.38 | 33.96 | 34.31 | 3,845,816 | +0.31(+0.90%) |
Sep 09, 2009 | 33.93 | 34.10 | 33.83 | 34.01 | 3,842,854 | +0.06(+0.19%) |
Sep 08, 2009 | 34.26 | 34.26 | 33.78 | 33.94 | 6,040,098 | -0.22(-0.65%) |
Sep 04, 2009 | 34.23 | 34.23 | 33.96 | 34.17 | 3,329,881 | +0.09(+0.28%) |
Sep 03, 2009 | 34.33 | 34.33 | 33.77 | 34.07 | 2,818,643 | -0.15(-0.45%) |
Sep 02, 2009 | 34.41 | 34.57 | 34.09 | 34.23 | 4,496,064 | -0.46(-1.32%) |
Sep 01, 2009 | 35.49 | 35.50 | 34.64 | 34.68 | 4,566,777 | -0.81(-2.28%) |
Aug 31, 2009 | 34.98 | 35.51 | 34.98 | 35.49 | 3,924,108 | +0.41(+1.17%) |
Aug 28, 2009 | 35.15 | 35.33 | 34.87 | 35.08 | 2,888,328 | -0.02(-0.07%) |
Aug 27, 2009 | 35.32 | 35.38 | 34.92 | 35.11 | 2,699,412 | -0.21(-0.60%) |
Aug 26, 2009 | 34.97 | 35.37 | 34.86 | 35.32 | 4,002,228 | +0.35(+1.01%) |
Aug 25, 2009 | 34.79 | 35.08 | 34.70 | 34.97 | 3,137,802 | +0.17(+0.49%) |
Aug 24, 2009 | 34.99 | 35.08 | 34.67 | 34.80 | 3,571,416 | -0.15(-0.44%) |
Aug 21, 2009 | 34.67 | 35.03 | 34.44 | 34.95 | 4,078,280 | +0.42(+1.21%) |
Aug 20, 2009 | 34.63 | 34.69 | 34.26 | 34.53 | 3,266,349 | -0.08(-0.22%) |
Aug 19, 2009 | 34.11 | 34.62 | 34.10 | 34.61 | 3,446,426 | +0.30(+0.87%) |
Aug 18, 2009 | 34.27 | 34.34 | 34.00 | 34.31 | 3,152,712 | +0.04(+0.13%) |
Aug 17, 2009 | 34.31 | 34.39 | 34.14 | 34.26 | 3,850,638 | -0.34(-0.98%) |
Aug 14, 2009 | 34.61 | 34.78 | 34.32 | 34.60 | 4,469,830 | +0.02(+0.05%) |
Aug 13, 2009 | 34.24 | 34.58 | 34.07 | 34.58 | 4,371,729 | +0.29(+0.86%) |
Aug 12, 2009 | 34.08 | 34.54 | 33.92 | 34.29 | 3,014,323 | +0.17(+0.50%) |
Aug 11, 2009 | 33.74 | 34.21 | 33.74 | 34.12 | 3,333,317 | +0.19(+0.57%) |
Aug 10, 2009 | 33.74 | 33.97 | 33.58 | 33.93 | 3,229,519 | +0.13(+0.40%) |
Aug 07, 2009 | 34.09 | 34.16 | 33.70 | 33.79 | 5,077,205 | -0.15(-0.43%) |
Aug 06, 2009 | 34.42 | 34.57 | 33.84 | 33.94 | 3,030,900 | -0.43(-1.25%) |
Aug 05, 2009 | 34.58 | 34.60 | 34.13 | 34.37 | 3,607,439 | -0.36(-1.03%) |
Aug 04, 2009 | 34.08 | 34.77 | 34.08 | 34.73 | 4,317,151 | +0.56(+1.63%) |
Aug 03, 2009 | 34.53 | 34.53 | 33.85 | 34.17 | 3,830,344 | -0.15(-0.42%) |
Jul 31, 2009 | 34.27 | 34.73 | 34.23 | 34.31 | 3,715,302 | +0.05(+0.14%) |
Jul 30, 2009 | 34.44 | 34.62 | 34.00 | 34.27 | 4,119,141 | -0.12(-0.36%) |
Jul 29, 2009 | 34.33 | 34.74 | 34.16 | 34.39 | 3,543,104 | -0.15(-0.43%) |
Jul 28, 2009 | 34.25 | 34.61 | 34.14 | 34.54 | 4,442,653 | +0.23(+0.68%) |
Jul 27, 2009 | 34.07 | 34.38 | 33.92 | 34.30 | 3,783,421 | +0.24(+0.71%) |
Jul 24, 2009 | 33.70 | 34.24 | 33.69 | 34.06 | 449 | +0.13(+0.38%) |
Jul 23, 2009 | 32.82 | 34.01 | 32.65 | 33.93 | 8,812,446 | +1.96(+6.13%) |
Jul 22, 2009 | 31.79 | 32.17 | 31.77 | 31.97 | 3,960,719 | +0.10(+0.31%) |
Jul 21, 2009 | 32.29 | 32.44 | 31.62 | 31.87 | 3,770,653 | -0.32(-0.98%) |
Jul 20, 2009 | 32.09 | 32.22 | 31.73 | 32.19 | 2,703,789 | +0.21(+0.66%) |
Jul 17, 2009 | 31.97 | 32.06 | 31.85 | 31.98 | 2,531,371 | +0.05(+0.17%) |
Jul 16, 2009 | 31.63 | 32.01 | 31.52 | 31.92 | 3,596,640 | +0.25(+0.78%) |
Jul 15, 2009 | 31.41 | 31.68 | 31.14 | 31.68 | 4,140,183 | +0.52(+1.66%) |
Jul 14, 2009 | 31.08 | 31.23 | 30.94 | 31.16 | 4,986,880 | -0.04(-0.11%) |
Jul 13, 2009 | 30.80 | 31.26 | 30.79 | 31.20 | 4,010,258 | +0.70(+2.29%) |
Jul 10, 2009 | 30.69 | 30.75 | 30.36 | 30.50 | 3,247,198 | -0.11(-0.36%) |
Jul 09, 2009 | 30.96 | 30.99 | 30.47 | 30.61 | 4,292,693 | -0.23(-0.76%) |
Jul 08, 2009 | 31.11 | 31.14 | 30.77 | 30.84 | 4,652,808 | -0.18(-0.59%) |
Jul 07, 2009 | 31.14 | 31.34 | 30.94 | 31.03 | 4,791,842 | -0.24(-0.77%) |
Jul 06, 2009 | 30.98 | 31.42 | 30.98 | 31.27 | 4,551,725 | +0.19(+0.62%) |
Jul 02, 2009 | 31.25 | 31.36 | 30.91 | 31.07 | 4,522,636 | -0.50(-1.60%) |
Jul 01, 2009 | 30.86 | 31.69 | 30.77 | 31.58 | 4,312,680 | +0.80(+2.59%) |
Jun 30, 2009 | 31.19 | 31.24 | 30.58 | 30.78 | 3,835,850 | -0.46(-1.48%) |
Jun 29, 2009 | 30.82 | 31.24 | 30.54 | 31.24 | 3,692,349 | +0.51(+1.66%) |
Jun 26, 2009 | 30.94 | 31.09 | 30.38 | 30.73 | 9,067,171 | -0.23(-0.76%) |
Jun 25, 2009 | 30.27 | 31.00 | 30.26 | 30.97 | 5,242,998 | +0.58(+1.89%) |
Jun 24, 2009 | 30.18 | 30.48 | 30.09 | 30.39 | 5,275,740 | +0.38(+1.27%) |
Jun 23, 2009 | 30.10 | 30.25 | 29.93 | 30.01 | 4,161,349 | +0.04(+0.12%) |
Jun 22, 2009 | 29.60 | 30.18 | 29.60 | 29.98 | 4,647,981 | +0.23(+0.77%) |
Jun 19, 2009 | 30.28 | 30.28 | 29.69 | 29.75 | 5,640,471 | -0.39(-1.29%) |
Jun 18, 2009 | 30.03 | 30.29 | 30.02 | 30.13 | 4,093,459 | +0.21(+0.71%) |
Jun 17, 2009 | 29.94 | 30.30 | 29.83 | 29.92 | 5,348,258 | +0.06(+0.22%) |
Jun 16, 2009 | 30.25 | 30.25 | 29.80 | 29.86 | 5,085,177 | -0.33(-1.09%) |
Jun 15, 2009 | 30.24 | 30.50 | 29.94 | 30.19 | 4,858,591 | -0.77(-2.48%) |
Jun 12, 2009 | 30.62 | 31.09 | 30.62 | 30.96 | 2,521,540 | +0.18(+0.59%) |
Jun 11, 2009 | 30.82 | 31.10 | 30.74 | 30.77 | 3,264,002 | -0.04(-0.13%) |
Jun 10, 2009 | 31.10 | 31.19 | 30.52 | 30.82 | 3,531,837 | -0.05(-0.17%) |
Jun 09, 2009 | 31.14 | 31.17 | 30.73 | 30.87 | 3,910,645 | -0.12(-0.38%) |
Jun 08, 2009 | 30.87 | 31.22 | 30.76 | 30.99 | 5,284,313 | +0.22(+0.71%) |
Jun 05, 2009 | 31.10 | 31.17 | 30.60 | 30.77 | 3,406,518 | -0.14(-0.46%) |
Jun 04, 2009 | 31.11 | 31.20 | 30.74 | 30.91 | 3,235,600 | -0.20(-0.64%) |
Jun 03, 2009 | 31.19 | 31.46 | 30.89 | 31.11 | 3,758,704 | -0.53(-1.67%) |
Jun 02, 2009 | 31.43 | 31.88 | 31.19 | 31.64 | 5,173,396 | +0.24(+0.77%) |
Jun 01, 2009 | 30.71 | 31.47 | 30.51 | 31.40 | 4,952,353 | +0.93(+3.06%) |
May 29, 2009 | 30.34 | 30.46 | 29.93 | 30.46 | 4,028,414 | +0.19(+0.64%) |
May 28, 2009 | 30.00 | 30.33 | 29.78 | 30.27 | 3,732,859 | +0.25(+0.84%) |
May 27, 2009 | 30.86 | 30.93 | 29.92 | 30.02 | 3,899,448 | -0.85(-2.74%) |
May 26, 2009 | 30.00 | 30.86 | 29.87 | 30.86 | 4,544,218 | +0.83(+2.78%) |
May 22, 2009 | 29.85 | 30.32 | 29.82 | 30.03 | 2,872,808 | +0.21(+0.71%) |
May 21, 2009 | 29.93 | 30.11 | 29.56 | 29.82 | 3,722,333 | -0.35(-1.17%) |
May 20, 2009 | 30.23 | 30.52 | 30.11 | 30.17 | 3,356,870 | +0.12(+0.39%) |
May 19, 2009 | 30.50 | 30.55 | 30.02 | 30.05 | 5,700,635 | -0.50(-1.63%) |
May 18, 2009 | 29.87 | 30.56 | 29.73 | 30.55 | 4,340,925 | +0.91(+3.07%) |
May 15, 2009 | 29.66 | 29.94 | 29.55 | 29.64 | 5,007,965 | -0.03(-0.10%) |
May 14, 2009 | 30.32 | 30.39 | 29.65 | 29.67 | 4,360,625 | -0.58(-1.92%) |
May 13, 2009 | 30.29 | 30.53 | 30.11 | 30.25 | 3,847,417 | -0.22(-0.71%) |
May 12, 2009 | 30.46 | 30.56 | 30.12 | 30.47 | 3,839,227 | +0.15(+0.48%) |
May 11, 2009 | 30.29 | 30.53 | 30.10 | 30.32 | 4,171,130 | -0.18(-0.58%) |
May 08, 2009 | 30.59 | 30.76 | 30.26 | 30.50 | 4,937,339 | +0.21(+0.68%) |
May 07, 2009 | 30.12 | 30.41 | 29.89 | 30.29 | 6,253,495 | +0.36(+1.21%) |
May 06, 2009 | 29.56 | 30.02 | 29.28 | 29.93 | 5,057,485 | +0.62(+2.12%) |
May 05, 2009 | 29.45 | 29.56 | 29.21 | 29.31 | 3,014,030 | -0.24(-0.81%) |
May 04, 2009 | 29.47 | 29.55 | 29.38 | 29.55 | 4,086,256 | +0.34(+1.17%) |
May 01, 2009 | 28.91 | 29.23 | 28.77 | 29.21 | 3,512,478 | +0.36(+1.24%) |
Apr 30, 2009 | 29.42 | 29.61 | 28.71 | 28.85 | 5,272,975 | -0.28(-0.95%) |
Apr 29, 2009 | 29.52 | 29.57 | 28.95 | 29.12 | 3,976,272 | -0.13(-0.46%) |
Apr 28, 2009 | 28.88 | 29.55 | 28.88 | 29.26 | 3,581,163 | +0.14(+0.48%) |
Apr 27, 2009 | 29.10 | 29.27 | 28.82 | 29.12 | 5,389,362 | +0.17(+0.59%) |
Apr 24, 2009 | 29.06 | 29.12 | 28.53 | 28.95 | 4,979,685 | -0.04(-0.12%) |
Apr 23, 2009 | 29.15 | 29.28 | 28.56 | 28.98 | 5,886,662 | -0.24(-0.82%) |
Apr 22, 2009 | 29.23 | 29.58 | 28.77 | 29.22 | 5,156,611 | -0.01(-0.04%) |
Apr 21, 2009 | 29.23 | 29.78 | 29.04 | 29.24 | 3,877,311 | -0.07(-0.24%) |
Apr 20, 2009 | 29.22 | 29.79 | 29.14 | 29.31 | 5,283,334 | -0.19(-0.64%) |
Apr 17, 2009 | 29.36 | 29.68 | 29.00 | 29.49 | 5,552,756 | +0.27(+0.92%) |
Apr 16, 2009 | 28.98 | 29.32 | 28.63 | 29.22 | 3,188,277 | +0.38(+1.32%) |
Apr 15, 2009 | 28.28 | 28.91 | 28.17 | 28.84 | 3,420,365 | +0.49(+1.74%) |
Apr 14, 2009 | 28.17 | 28.55 | 28.03 | 28.35 | 4,108,887 | -0.01(-0.02%) |
Apr 13, 2009 | 28.14 | 28.50 | 27.90 | 28.36 | 4,499,590 | +0.06(+0.21%) |
Apr 09, 2009 | 28.16 | 28.49 | 27.90 | 28.30 | 4,597,442 | +0.28(+1.01%) |
Apr 08, 2009 | 28.21 | 28.36 | 27.73 | 28.02 | 5,122,539 | -0.15(-0.54%) |
Apr 07, 2009 | 28.40 | 28.72 | 28.14 | 28.17 | 4,853,126 | -0.59(-2.06%) |
Apr 06, 2009 | 28.58 | 28.93 | 28.44 | 28.76 | 4,305,546 | -0.01(-0.02%) |
Apr 03, 2009 | 28.97 | 29.08 | 28.44 | 28.77 | 4,328,007 | -0.15(-0.53%) |
Apr 02, 2009 | 28.34 | 29.19 | 27.93 | 28.92 | 6,623,023 | +1.14(+4.10%) |
Apr 01, 2009 | 26.80 | 27.86 | 26.53 | 27.78 | 5,631,863 | +0.71(+2.62%) |
Mar 31, 2009 | 27.49 | 27.49 | 26.88 | 27.07 | 6,960,509 | -0.16(-0.60%) |
Mar 30, 2009 | 27.41 | 27.69 | 27.01 | 27.23 | 3,922,584 | -0.46(-1.65%) |
Mar 26, 2009 | 27.66 | 27.73 | 27.20 | 27.69 | 4,796,666 | +0.31(+1.11%) |
Mar 25, 2009 | 27.30 | 27.65 | 26.96 | 27.39 | 6,563,293 | +0.29(+1.08%) |
Mar 24, 2009 | 27.15 | 27.73 | 27.05 | 27.09 | 6,117,988 | -0.40(-1.45%) |
Mar 23, 2009 | 26.92 | 27.49 | 26.92 | 27.49 | 8,790,821 | +0.50(+1.85%) |
Mar 20, 2009 | 27.32 | 27.59 | 26.89 | 26.99 | 5,858,670 | -0.42(-1.52%) |
Mar 19, 2009 | 27.86 | 27.92 | 27.08 | 27.41 | 4,455,714 | -0.21(-0.74%) |
Mar 18, 2009 | 27.40 | 28.09 | 27.20 | 27.62 | 4,860,591 | +0.10(+0.36%) |
Mar 17, 2009 | 27.53 | 27.73 | 27.22 | 27.52 | 4,578,583 | +0.05(+0.19%) |
Mar 16, 2009 | 27.28 | 27.94 | 27.21 | 27.46 | 4,913,564 | +0.45(+1.65%) |
Mar 13, 2009 | 26.59 | 27.18 | 26.43 | 27.02 | 0 | +0.59(+2.22%) |
Mar 12, 2009 | 25.99 | 26.48 | 25.70 | 26.43 | 5,337,659 | +0.45(+1.72%) |
Mar 11, 2009 | 26.28 | 26.47 | 25.80 | 25.98 | 5,870,796 | -0.04(-0.14%) |
Mar 10, 2009 | 25.87 | 26.15 | 25.58 | 26.02 | 5,877,894 | +0.53(+2.10%) |
Mar 09, 2009 | 25.55 | 25.82 | 25.28 | 25.48 | 4,702,018 | -0.30(-1.16%) |
Mar 06, 2009 | 26.11 | 26.41 | 25.27 | 25.78 | 0 | -0.15(-0.57%) |
Mar 05, 2009 | 26.89 | 26.89 | 25.67 | 25.93 | 6,310,916 | -1.13(-4.19%) |
Mar 04, 2009 | 27.02 | 27.41 | 26.48 | 27.06 | 5,291,801 | +0.12(+0.44%) |
Mar 02, 2009 | 27.52 | 27.57 | 26.89 | 26.95 | 5,562,195 | -0.71(-2.57%) |
Feb 27, 2009 | 27.26 | 27.90 | 27.02 | 27.66 | 0 | +0.26(+0.96%) |
Feb 26, 2009 | 28.13 | 28.16 | 27.39 | 27.39 | 5,045,008 | -0.52(-1.85%) |
Feb 25, 2009 | 28.20 | 28.40 | 27.57 | 27.91 | 5,307,118 | -0.37(-1.31%) |
Feb 24, 2009 | 27.76 | 28.40 | 27.60 | 28.28 | 6,430,898 | +0.68(+2.47%) |
Feb 23, 2009 | 28.38 | 28.42 | 27.55 | 27.60 | 4,780,314 | -0.58(-2.04%) |
Feb 20, 2009 | 28.20 | 28.56 | 27.90 | 28.17 | 0 | -0.46(-1.60%) |
Feb 19, 2009 | 28.42 | 28.86 | 28.42 | 28.63 | 4,909,719 | +0.20(+0.70%) |
Feb 18, 2009 | 28.78 | 28.94 | 28.25 | 28.43 | 4,180,430 | -0.22(-0.76%) |
Feb 17, 2009 | 28.72 | 29.33 | 28.47 | 28.65 | 5,416,045 | -0.56(-1.93%) |
Feb 13, 2009 | 29.50 | 29.92 | 29.17 | 29.21 | 4,074,538 | -0.40(-1.35%) |
Feb 12, 2009 | 29.42 | 29.61 | 28.77 | 29.61 | 4,793,779 | +0.11(+0.38%) |
Feb 11, 2009 | 29.16 | 29.56 | 29.02 | 29.50 | 4,182,866 | +0.55(+1.89%) |
Feb 10, 2009 | 29.75 | 29.96 | 28.78 | 28.95 | 5,703,707 | -0.97(-3.26%) |
Feb 09, 2009 | 30.07 | 30.32 | 29.66 | 29.93 | 4,220,063 | -0.29(-0.97%) |
Feb 06, 2009 | 30.02 | 30.53 | 29.35 | 30.22 | 7,842,599 | +0.11(+0.37%) |
Feb 05, 2009 | 29.73 | 30.27 | 28.93 | 30.11 | 6,103,215 | +0.43(+1.44%) |
Feb 04, 2009 | 30.45 | 30.45 | 29.52 | 29.68 | 4,219,662 | -0.56(-1.86%) |
Feb 03, 2009 | 29.97 | 30.37 | 29.41 | 30.25 | 6,042,529 | +0.32(+1.06%) |
Feb 02, 2009 | 29.98 | 30.19 | 29.57 | 29.93 | 4,736,043 | -0.29(-0.95%) |
Jan 30, 2009 | 30.72 | 30.92 | 29.91 | 30.22 | 0 | -0.51(-1.66%) |
Jan 29, 2009 | 30.52 | 31.11 | 30.47 | 30.73 | 4,998,795 | +0.10(+0.33%) |
Jan 28, 2009 | 31.02 | 31.02 | 30.27 | 30.63 | 6,481,018 | +0.05(+0.15%) |
Jan 27, 2009 | 30.45 | 30.82 | 30.16 | 30.58 | 5,151,624 | +0.25(+0.83%) |
Jan 26, 2009 | 29.92 | 30.87 | 29.81 | 30.33 | 8,806,932 | -0.19(-0.63%) |
Jan 23, 2009 | 31.11 | 31.16 | 30.24 | 30.52 | 7,017,332 | -0.77(-2.48%) |
Jan 22, 2009 | 30.65 | 31.40 | 30.28 | 31.30 | 6,438,381 | +0.32(+1.04%) |
Jan 21, 2009 | 30.72 | 31.03 | 30.11 | 30.97 | 4,833,897 | +0.42(+1.38%) |
Jan 20, 2009 | 31.24 | 31.64 | 30.52 | 30.55 | 5,779,213 | -0.69(-2.22%) |
Jan 16, 2009 | 31.10 | 31.41 | 30.97 | 31.24 | 0 | +0.49(+1.58%) |
Jan 15, 2009 | 30.05 | 30.90 | 29.83 | 30.76 | 5,276,571 | +0.60(+2.01%) |
Jan 14, 2009 | 30.24 | 30.55 | 29.94 | 30.15 | 4,524,731 | -0.51(-1.67%) |
Jan 13, 2009 | 30.40 | 30.92 | 30.12 | 30.66 | 7,640,605 | +0.98(+3.30%) |
Jan 12, 2009 | 29.62 | 29.80 | 29.28 | 29.68 | 3,959,750 | +0.06(+0.22%) |
Jan 09, 2009 | 29.86 | 30.20 | 29.35 | 29.62 | 6,234,073 | -0.42(-1.39%) |
Jan 08, 2009 | 30.23 | 30.36 | 29.74 | 30.03 | 4,706,243 | -0.27(-0.89%) |
Jan 07, 2009 | 30.53 | 30.96 | 30.15 | 30.30 | 6,441,694 | -0.66(-2.14%) |
Jan 06, 2009 | 31.22 | 31.64 | 30.67 | 30.97 | 4,143,758 | -0.14(-0.43%) |
Jan 05, 2009 | 31.41 | 31.55 | 30.88 | 31.10 | 3,946,102 | -0.39(-1.25%) |
Jan 02, 2009 | 31.11 | 31.64 | 30.87 | 31.50 | 0 | +0.53(+1.73%) |
Jan 01, 2009 | 30.94 | 31.15 | 30.51 | 30.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.94 | 31.15 | 30.51 | 30.96 | 4,192,090 | +0.02(+0.08%) |
Dec 30, 2008 | 30.72 | 30.98 | 30.41 | 30.94 | 2,267,494 | +0.46(+1.52%) |
Dec 29, 2008 | 30.62 | 30.62 | 30.10 | 30.47 | 1,991,788 | -0.08(-0.25%) |
Dec 26, 2008 | 30.82 | 30.82 | 30.42 | 30.55 | 1,296,221 | -0.06(-0.19%) |
Dec 24, 2008 | 30.26 | 30.74 | 30.14 | 30.61 | 1,250,214 | +0.52(+1.74%) |
Dec 23, 2008 | 31.07 | 31.07 | 30.00 | 30.09 | 3,351,330 | -0.70(-2.27%) |
Dec 22, 2008 | 30.05 | 30.90 | 29.72 | 30.79 | 4,589,885 | +0.78(+2.60%) |
Dec 19, 2008 | 30.94 | 31.29 | 29.96 | 30.01 | 7,993,831 | -0.92(-2.98%) |
Dec 18, 2008 | 29.89 | 31.28 | 29.85 | 30.93 | 6,211,268 | +1.14(+3.82%) |
Dec 17, 2008 | 30.49 | 30.79 | 29.72 | 29.79 | 6,555,317 | -0.97(-3.17%) |
Dec 16, 2008 | 30.56 | 30.92 | 30.40 | 30.76 | 6,156,009 | +0.35(+1.16%) |
Dec 15, 2008 | 30.37 | 30.68 | 29.93 | 30.41 | 4,767,007 | +0.16(+0.52%) |
Dec 12, 2008 | 30.08 | 30.45 | 29.51 | 30.25 | 3,885,305 | +0.03(+0.10%) |
Dec 11, 2008 | 30.38 | 31.19 | 30.13 | 30.22 | 4,135,889 | -0.22(-0.71%) |
Dec 10, 2008 | 30.63 | 31.14 | 30.15 | 30.44 | 5,341,666 | -0.01(-0.02%) |
Dec 09, 2008 | 32.29 | 32.44 | 30.30 | 30.45 | 7,087,671 | -1.97(-6.07%) |
Dec 08, 2008 | 32.92 | 33.03 | 32.12 | 32.41 | 5,493,792 | +0.15(+0.47%) |
Dec 05, 2008 | 31.77 | 32.33 | 31.45 | 32.26 | 6,471,970 | +0.14(+0.44%) |
Dec 04, 2008 | 32.84 | 33.08 | 31.83 | 32.12 | 4,694,379 | -0.82(-2.50%) |
Dec 03, 2008 | 32.69 | 33.39 | 32.33 | 32.94 | 6,162,128 | -0.60(-1.79%) |
Dec 02, 2008 | 32.72 | 33.56 | 32.29 | 33.54 | 4,663,210 | +1.24(+3.83%) |
Dec 01, 2008 | 33.49 | 33.53 | 32.26 | 32.30 | 4,651,517 | -1.63(-4.79%) |
Nov 28, 2008 | 32.98 | 34.04 | 32.98 | 33.93 | 1,975,321 | +0.86(+2.59%) |
Nov 26, 2008 | 32.94 | 33.32 | 32.41 | 33.07 | 5,545,129 | -0.33(-0.98%) |
Nov 25, 2008 | 34.30 | 34.51 | 32.94 | 33.40 | 6,238,633 | -0.03(-0.09%) |
Nov 24, 2008 | 33.11 | 34.07 | 32.57 | 33.43 | 6,480,325 | +0.81(+2.48%) |
Nov 21, 2008 | 32.34 | 32.64 | 30.99 | 32.62 | 8,929,474 | +0.87(+2.76%) |
Nov 20, 2008 | 32.68 | 33.74 | 31.51 | 31.74 | 8,792,688 | -1.18(-3.58%) |
Nov 19, 2008 | 33.95 | 34.58 | 32.84 | 32.92 | 5,410,291 | -1.22(-3.56%) |
Nov 18, 2008 | 33.35 | 34.14 | 32.64 | 34.14 | 5,167,940 | +0.79(+2.36%) |
Nov 17, 2008 | 33.33 | 34.34 | 33.01 | 33.35 | 3,673,760 | -0.33(-0.98%) |
Nov 14, 2008 | 34.23 | 35.13 | 33.34 | 33.68 | 0 | -0.91(-2.63%) |
Nov 13, 2008 | 33.36 | 34.68 | 32.06 | 34.59 | 8,100,190 | +1.40(+4.23%) |
Nov 12, 2008 | 33.32 | 33.73 | 32.96 | 33.19 | 4,752,743 | -0.62(-1.84%) |
Nov 11, 2008 | 33.90 | 34.35 | 33.32 | 33.81 | 3,975,690 | -0.41(-1.18%) |
Nov 10, 2008 | 34.65 | 34.95 | 33.58 | 34.21 | 5,371,597 | +0.20(+0.59%) |
Nov 07, 2008 | 34.04 | 34.24 | 33.38 | 34.01 | 4,960,717 | +0.28(+0.82%) |
Nov 06, 2008 | 34.06 | 34.98 | 33.63 | 33.74 | 5,284,511 | -0.96(-2.77%) |
Nov 05, 2008 | 35.91 | 36.29 | 34.56 | 34.70 | 5,191,161 | -1.63(-4.48%) |
Nov 04, 2008 | 36.39 | 36.43 | 35.71 | 36.33 | 4,446,320 | +0.62(+1.73%) |
Nov 03, 2008 | 35.88 | 36.33 | 35.61 | 35.71 | 3,960,768 | -0.27(-0.75%) |
Oct 31, 2008 | 35.53 | 36.51 | 35.52 | 35.98 | 4,944,686 | +0.21(+0.57%) |
Oct 30, 2008 | 36.08 | 36.10 | 34.72 | 35.78 | 7,105,522 | +1.09(+3.13%) |
Oct 29, 2008 | 35.17 | 36.30 | 34.57 | 34.69 | 6,425,180 | -0.52(-1.47%) |
Oct 28, 2008 | 33.02 | 35.27 | 31.87 | 35.21 | 8,768,429 | +2.79(+8.62%) |
Oct 27, 2008 | 32.27 | 33.23 | 31.71 | 32.41 | 7,017,008 | +0.12(+0.36%) |
Oct 24, 2008 | 32.28 | 33.03 | 31.71 | 32.29 | 7,257,484 | -1.27(-3.80%) |
Oct 23, 2008 | 34.04 | 34.08 | 32.16 | 33.57 | 8,990,268 | -0.02(-0.07%) |
Oct 22, 2008 | 34.75 | 34.77 | 32.78 | 33.59 | 10,236,493 | -2.61(-7.22%) |
Oct 21, 2008 | 36.34 | 36.93 | 35.82 | 36.20 | 7,745,984 | -0.19(-0.53%) |
Oct 20, 2008 | 34.82 | 36.45 | 34.82 | 36.40 | 5,889,639 | +1.18(+3.35%) |
Oct 17, 2008 | 34.92 | 36.08 | 33.20 | 35.22 | 8,022,090 | -0.11(-0.30%) |
Oct 16, 2008 | 33.21 | 35.84 | 32.29 | 35.32 | 12,496,973 | +2.34(+7.10%) |
Oct 15, 2008 | 34.87 | 34.99 | 32.88 | 32.98 | 6,419,681 | -2.24(-6.37%) |
Oct 14, 2008 | 36.13 | 36.77 | 34.38 | 35.22 | 7,873,446 | -0.06(-0.18%) |
Oct 13, 2008 | 34.50 | 35.34 | 33.76 | 35.29 | 6,911,002 | +2.05(+6.16%) |
Oct 10, 2008 | 31.98 | 35.01 | 31.71 | 33.24 | 0 | -0.23(-0.68%) |
Oct 09, 2008 | 36.71 | 36.71 | 33.33 | 33.47 | 11,002,091 | -2.89(-7.94%) |
Oct 08, 2008 | 35.81 | 36.80 | 35.22 | 36.36 | 12,017,157 | +0.34(+0.95%) |
Oct 07, 2008 | 36.97 | 37.35 | 35.91 | 36.02 | 7,422,816 | -0.65(-1.78%) |
Oct 06, 2008 | 36.73 | 37.60 | 35.95 | 36.67 | 9,006,821 | -1.13(-3.00%) |
Oct 03, 2008 | 38.93 | 38.93 | 37.63 | 37.80 | 0 | -0.62(-1.62%) |
Oct 02, 2008 | 38.29 | 38.96 | 37.85 | 38.42 | 6,855,568 | +0.14(+0.37%) |